LITALICO Inc. (TYO:7366)
Japan · Delayed Price · Currency is JPY 1,394.00
-32.00 (-2.24%)
Aug 1, 2025, 3:30 PM JST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,416.00 | 1,418.00 | 1,372.00 | 1,374.00 | - | -3.65% | 114,300 |
| Jul 31, 2025 | 1,433.00 | 1,433.00 | 1,385.00 | 1,426.00 | 1,426.00 | -0.49% | 291,800 |
| Jul 30, 2025 | 1,489.00 | 1,504.00 | 1,413.00 | 1,433.00 | 1,433.00 | -2.12% | 492,400 |
| Jul 29, 2025 | 1,480.00 | 1,489.00 | 1,431.00 | 1,464.00 | 1,464.00 | 3.10% | 771,700 |
| Jul 28, 2025 | 1,280.00 | 1,499.00 | 1,280.00 | 1,420.00 | 1,420.00 | 11.29% | 1,378,100 |
| Jul 25, 2025 | 1,275.00 | 1,294.00 | 1,272.00 | 1,276.00 | 1,276.00 | -1.01% | 146,200 |
| Jul 24, 2025 | 1,280.00 | 1,295.00 | 1,275.00 | 1,289.00 | 1,289.00 | 2.38% | 126,600 |
| Jul 23, 2025 | 1,246.00 | 1,262.00 | 1,240.00 | 1,259.00 | 1,259.00 | 2.03% | 152,500 |
| Jul 22, 2025 | 1,220.00 | 1,247.00 | 1,210.00 | 1,234.00 | 1,234.00 | 1.23% | 93,900 |
| Jul 18, 2025 | 1,256.00 | 1,263.00 | 1,210.00 | 1,219.00 | 1,219.00 | -2.56% | 90,800 |
| Jul 17, 2025 | 1,244.00 | 1,271.00 | 1,244.00 | 1,251.00 | 1,251.00 | -0.32% | 72,200 |
| Jul 16, 2025 | 1,254.00 | 1,266.00 | 1,241.00 | 1,255.00 | 1,255.00 | -0.40% | 78,000 |
| Jul 15, 2025 | 1,278.00 | 1,282.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.55% | 69,100 |
| Jul 14, 2025 | 1,298.00 | 1,298.00 | 1,263.00 | 1,267.00 | 1,267.00 | -1.63% | 65,200 |
| Jul 11, 2025 | 1,302.00 | 1,314.00 | 1,280.00 | 1,288.00 | 1,288.00 | -2.05% | 124,800 |
| Jul 10, 2025 | 1,283.00 | 1,318.00 | 1,267.00 | 1,315.00 | 1,315.00 | 2.81% | 157,300 |
| Jul 9, 2025 | 1,273.00 | 1,284.00 | 1,272.00 | 1,279.00 | 1,279.00 | -0.08% | 71,600 |
| Jul 8, 2025 | 1,266.00 | 1,285.00 | 1,256.00 | 1,280.00 | 1,280.00 | 1.19% | 89,600 |
| Jul 7, 2025 | 1,272.00 | 1,279.00 | 1,256.00 | 1,265.00 | 1,265.00 | -0.47% | 139,800 |
| Jul 4, 2025 | 1,278.00 | 1,297.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.55% | 63,200 |
| Jul 3, 2025 | 1,265.00 | 1,278.00 | 1,252.00 | 1,278.00 | 1,278.00 | 1.35% | 137,700 |
| Jul 2, 2025 | 1,253.00 | 1,273.00 | 1,253.00 | 1,261.00 | 1,261.00 | 0.72% | 81,100 |
| Jul 1, 2025 | 1,265.00 | 1,270.00 | 1,245.00 | 1,252.00 | 1,252.00 | -1.03% | 83,300 |
| Jun 30, 2025 | 1,250.00 | 1,268.00 | 1,250.00 | 1,265.00 | 1,265.00 | 1.61% | 81,400 |
| Jun 27, 2025 | 1,252.00 | 1,260.00 | 1,234.00 | 1,245.00 | 1,245.00 | -0.56% | 99,000 |
| Jun 26, 2025 | 1,274.00 | 1,280.00 | 1,248.00 | 1,252.00 | 1,252.00 | -1.73% | 79,200 |
| Jun 25, 2025 | 1,259.00 | 1,277.00 | 1,223.00 | 1,274.00 | 1,274.00 | 1.59% | 101,200 |
| Jun 24, 2025 | 1,220.00 | 1,262.00 | 1,215.00 | 1,254.00 | 1,254.00 | 3.72% | 125,400 |
| Jun 23, 2025 | 1,215.00 | 1,219.00 | 1,200.00 | 1,209.00 | 1,209.00 | -0.58% | 85,000 |
| Jun 20, 2025 | 1,225.00 | 1,246.00 | 1,209.00 | 1,216.00 | 1,216.00 | -0.73% | 250,200 |
| Jun 19, 2025 | 1,234.00 | 1,239.00 | 1,224.00 | 1,225.00 | 1,225.00 | -0.97% | 68,100 |
| Jun 18, 2025 | 1,238.00 | 1,243.00 | 1,228.00 | 1,237.00 | 1,237.00 | -0.24% | 95,000 |
| Jun 17, 2025 | 1,250.00 | 1,255.00 | 1,238.00 | 1,240.00 | 1,240.00 | -0.80% | 92,000 |
| Jun 16, 2025 | 1,258.00 | 1,260.00 | 1,242.00 | 1,250.00 | 1,250.00 | 0.08% | 134,400 |
| Jun 13, 2025 | 1,267.00 | 1,279.00 | 1,245.00 | 1,249.00 | 1,249.00 | -1.42% | 82,200 |
| Jun 12, 2025 | 1,269.00 | 1,280.00 | 1,255.00 | 1,267.00 | 1,267.00 | -0.24% | 107,100 |
| Jun 11, 2025 | 1,275.00 | 1,278.00 | 1,258.00 | 1,270.00 | 1,270.00 | -0.55% | 146,500 |
| Jun 10, 2025 | 1,326.00 | 1,330.00 | 1,270.00 | 1,277.00 | 1,277.00 | -3.70% | 169,000 |
| Jun 9, 2025 | 1,342.00 | 1,346.00 | 1,316.00 | 1,326.00 | 1,326.00 | -0.60% | 94,400 |
| Jun 6, 2025 | 1,344.00 | 1,347.00 | 1,330.00 | 1,334.00 | 1,334.00 | 0.30% | 100,800 |
| Jun 5, 2025 | 1,324.00 | 1,334.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.23% | 95,600 |
| Jun 4, 2025 | 1,353.00 | 1,357.00 | 1,323.00 | 1,333.00 | 1,333.00 | -1.48% | 114,900 |
| Jun 3, 2025 | 1,347.00 | 1,360.00 | 1,338.00 | 1,353.00 | 1,353.00 | 1.27% | 133,500 |
| Jun 2, 2025 | 1,325.00 | 1,340.00 | 1,325.00 | 1,336.00 | 1,336.00 | 0.30% | 85,600 |
| May 30, 2025 | 1,325.00 | 1,348.00 | 1,322.00 | 1,332.00 | 1,332.00 | 0.23% | 116,400 |
| May 29, 2025 | 1,322.00 | 1,331.00 | 1,321.00 | 1,329.00 | 1,329.00 | 0.30% | 76,100 |
| May 28, 2025 | 1,349.00 | 1,349.00 | 1,323.00 | 1,325.00 | 1,325.00 | -0.53% | 72,800 |
| May 27, 2025 | 1,321.00 | 1,340.00 | 1,321.00 | 1,332.00 | 1,332.00 | 0.53% | 116,700 |
| May 26, 2025 | 1,311.00 | 1,337.00 | 1,311.00 | 1,325.00 | 1,325.00 | 0.45% | 102,200 |
| May 23, 2025 | 1,349.00 | 1,373.00 | 1,312.00 | 1,319.00 | 1,319.00 | -0.75% | 150,900 |